Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regulus Therapeutics
(NQ:
RGLS
)
2.230
-0.200 (-8.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
3.900
3.900
3.750
3.875
108,446
-0.04(-0.90%)
Nov 29, 2021
4.160
4.194
3.728
3.910
127,017
-0.20(-4.87%)
Nov 26, 2021
3.900
4.200
3.800
4.110
140,736
+0.19(+4.85%)
Nov 24, 2021
3.573
3.920
3.557
3.920
156,397
+0.31(+8.68%)
Nov 23, 2021
3.602
3.757
3.405
3.607
167,973
+0.03(+0.75%)
Nov 22, 2021
4.000
4.000
3.541
3.580
147,357
-0.19(-5.09%)
Nov 19, 2021
3.860
3.900
3.727
3.772
103,963
-0.09(-2.28%)
Nov 18, 2021
4.100
4.054
3.810
3.860
149,716
-0.24(-5.85%)
Nov 17, 2021
4.100
4.199
3.890
4.100
141,636
+0.04(+0.99%)
Nov 16, 2021
4.169
4.199
3.969
4.060
133,001
-0.11(-2.59%)
Nov 15, 2021
4.193
4.300
4.103
4.168
127,745
-0.01(-0.19%)
Nov 12, 2021
4.270
4.298
4.023
4.176
154,692
-0.02(-0.41%)
Nov 11, 2021
4.300
4.370
4.159
4.193
129,337
-0.17(-3.98%)
Nov 10, 2021
4.585
4.367
184,375
-0.26(-5.58%)
Nov 09, 2021
4.700
4.792
4.560
4.625
184,730
-0.03(-0.54%)
Nov 08, 2021
4.800
4.801
4.607
4.650
190,260
-0.13(-2.74%)
Nov 05, 2021
4.920
5.000
4.750
4.781
157,497
-0.08(-1.63%)
Nov 04, 2021
4.900
5.140
4.850
4.860
263,729
-0.09(-1.92%)
Nov 03, 2021
4.700
5.050
4.655
4.955
450,659
+0.21(+4.34%)
Nov 02, 2021
4.800
4.859
4.644
4.749
160,581
-0.01(-0.23%)
Nov 01, 2021
4.662
4.800
4.674
4.760
139,423
+0.15(+3.16%)
Oct 29, 2021
4.600
4.807
4.560
4.614
113,883
+0.06(+1.38%)
Oct 28, 2021
4.575
4.670
4.500
4.551
209,277
-0.09(-1.96%)
Oct 27, 2021
5.000
5.099
4.600
4.642
392,325
-0.38(-7.49%)
Oct 26, 2021
4.500
5.070
5.018
721,060
+0.57(+12.76%)
Oct 25, 2021
4.443
4.567
4.352
4.450
278,031
+0.04(+0.91%)
Oct 22, 2021
4.700
4.700
4.250
4.410
486,403
-0.31(-6.57%)
Oct 21, 2021
4.800
4.839
4.699
4.720
263,681
-0.02(-0.46%)
Oct 20, 2021
4.900
4.911
4.721
4.742
294,972
-0.11(-2.23%)
Oct 19, 2021
4.850
4.900
4.700
4.850
365,139
+0.02(+0.50%)
Oct 18, 2021
4.780
4.959
4.700
4.826
450,720
-0.02(-0.49%)
Oct 15, 2021
5.202
5.220
4.756
4.850
661,600
-0.37(-7.11%)
Oct 14, 2021
5.399
5.399
5.200
5.221
361,012
-0.10(-1.97%)
Oct 13, 2021
5.400
5.514
5.003
5.326
1,690,994
-2.27(-29.88%)
Oct 12, 2021
7.600
7.699
7.401
7.596
833,446
-0.00(-0.05%)
Oct 11, 2021
6.940
7.704
6.752
7.600
110,665
+0.63(+9.04%)
Oct 08, 2021
6.804
7.000
6.650
6.970
74,163
+0.18(+2.70%)
Oct 07, 2021
6.900
6.900
6.650
6.787
24,213
-0.01(-0.19%)
Oct 06, 2021
6.541
6.897
6.541
6.800
73,010
+0.25(+3.90%)
Oct 05, 2021
6.615
6.841
6.510
6.545
61,246
-0.15(-2.28%)
Oct 04, 2021
6.985
7.000
6.600
6.698
51,317
-0.11(-1.69%)
Oct 01, 2021
7.000
7.099
6.680
6.813
77,529
-0.09(-1.35%)
Sep 30, 2021
7.000
7.150
6.850
6.906
76,421
-0.14(-2.00%)
Sep 29, 2021
7.062
7.194
6.912
7.047
111,946
+0.02(+0.28%)
Sep 28, 2021
7.230
7.329
7.002
7.027
63,279
-0.20(-2.81%)
Sep 27, 2021
7.400
7.500
7.051
7.230
82,953
-0.15(-1.99%)
Sep 24, 2021
7.542
7.600
7.335
7.377
40,401
-0.16(-2.07%)
Sep 23, 2021
7.500
7.600
7.220
7.533
42,884
+0.08(+1.10%)
Sep 22, 2021
7.300
7.600
7.200
7.451
51,162
+0.25(+3.44%)
Sep 21, 2021
7.100
7.375
7.016
7.203
43,009
+0.05(+0.73%)
Sep 20, 2021
7.500
7.782
7.013
7.151
122,647
-0.75(-9.48%)
Sep 17, 2021
7.200
7.900
7.103
7.900
84,896
+0.70(+9.72%)
Sep 16, 2021
7.150
7.450
7.000
7.200
69,536
+0.20(+2.86%)
Sep 15, 2021
7.317
7.360
6.850
7.000
113,710
-0.29(-3.91%)
Sep 14, 2021
7.700
8.019
7.203
7.285
69,720
-0.23(-3.01%)
Sep 13, 2021
8.200
8.190
7.500
7.511
148,793
-0.86(-10.33%)
Sep 10, 2021
8.100
8.500
8.066
8.376
136,250
+0.25(+3.14%)
Sep 09, 2021
8.200
8.300
8.100
8.121
48,389
-0.18(-2.16%)
Sep 08, 2021
8.000
8.393
7.901
8.300
76,235
+0.20(+2.47%)
Sep 07, 2021
7.900
8.111
7.700
8.100
82,194
+0.32(+4.17%)
Sep 03, 2021
8.300
8.522
7.619
7.776
90,185
-0.68(-7.99%)
Sep 02, 2021
8.507
8.724
8.004
8.451
183,858
+0.38(+4.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.